Recce Pharmaceuticals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.530	0.555	0.530	0.550	0.550	20,482
2024-06-12	0.550	0.555	0.550	0.555	0.555	19,503
2024-06-11	0.595	0.595	0.530	0.530	0.530	78,891
2024-06-07	0.570	0.570	0.560	0.565	0.565	42,924
2024-06-06	0.565	0.570	0.560	0.570	0.570	8,486
2024-06-05	0.595	0.595	0.560	0.560	0.560	273,796
2024-06-04	0.580	0.595	0.570	0.595	0.595	134,412
2024-06-03	0.585	0.585	0.570	0.580	0.580	88,947
2024-05-31	0.575	0.585	0.575	0.585	0.585	6,187
2024-05-30	0.570	0.580	0.570	0.580	0.580	1,966
2024-05-29	0.580	0.595	0.570	0.570	0.570	12,641
2024-05-28	0.593	0.600	0.570	0.580	0.580	208,450
2024-05-27	0.600	0.600	0.570	0.570	0.570	112,579
2024-05-24	0.600	0.600	0.575	0.600	0.600	39,795
2024-05-23	0.585	0.595	0.580	0.580	0.580	10,173
2024-05-22	0.595	0.605	0.580	0.580	0.580	49,139
2024-05-21	0.600	0.600	0.580	0.600	0.600	51,727
2024-05-20	0.620	0.620	0.600	0.620	0.620	24,882
2024-05-17	0.610	0.625	0.595	0.595	0.595	169,102
2024-05-16	0.620	0.620	0.600	0.610	0.610	24,347
2024-05-15	0.620	0.635	0.600	0.610	0.610	102,808
2024-05-14	0.650	0.655	0.615	0.620	0.620	125,323
2024-05-13	0.645	0.655	0.645	0.650	0.650	40,362
2024-05-10	0.640	0.655	0.640	0.640	0.640	21,452
2024-05-09	0.665	0.665	0.640	0.650	0.650	205,673
2024-05-08	0.665	0.665	0.650	0.665	0.665	36,198
2024-05-07	0.660	0.665	0.650	0.665	0.665	89,504
2024-05-06	0.650	0.660	0.640	0.660	0.660	12,738
2024-05-03	0.660	0.660	0.640	0.640	0.640	49,332
2024-05-02	0.660	0.660	0.635	0.640	0.640	45,671
2024-05-01	0.660	0.660	0.635	0.660	0.660	49,288
2024-04-30	0.650	0.665	0.640	0.660	0.660	129,158
2024-04-29	0.670	0.670	0.635	0.635	0.635	61,589
2024-04-26	0.690	0.695	0.660	0.670	0.670	136,399
2024-04-24	0.665	0.685	0.630	0.685	0.685	325,790
2024-04-23	0.570	0.650	0.570	0.650	0.650	374,631
2024-04-22	0.530	0.580	0.530	0.570	0.570	506,227
2024-04-19	0.500	0.545	0.495	0.530	0.530	646,688
2024-04-18	0.550	0.550	0.500	0.515	0.515	132,721
2024-04-17	0.550	0.565	0.525	0.530	0.530	113,836
2024-04-16	0.520	0.550	0.515	0.550	0.550	175,911
2024-04-15	0.530	0.540	0.495	0.495	0.495	140,938
2024-04-12	0.475	0.510	0.475	0.510	0.510	239,629
2024-04-11	0.460	0.475	0.460	0.475	0.475	56,724
2024-04-10	0.470	0.475	0.450	0.450	0.450	48,368
2024-04-09	0.460	0.475	0.450	0.470	0.470	76,598
2024-04-08	0.455	0.460	0.450	0.460	0.460	133,472
2024-04-05	0.440	0.450	0.430	0.450	0.450	36,489
2024-04-04	0.450	0.450	0.440	0.440	0.440	13,906
2024-04-03	0.450	0.460	0.440	0.455	0.455	63,257
2024-04-02	0.440	0.445	0.430	0.440	0.440	32,869
2024-03-28	0.430	0.440	0.430	0.440	0.440	55,731
2024-03-27	0.440	0.440	0.430	0.430	0.430	7,937
2024-03-26	0.445	0.450	0.430	0.440	0.440	2,275,304
2024-03-25	0.455	0.455	0.445	0.445	0.445	159,945
2024-03-22	0.450	0.460	0.445	0.460	0.460	48,214
2024-03-21	0.450	0.460	0.440	0.460	0.460	115,804
2024-03-20	0.440	0.440	0.440	0.440	0.440	12,202
2024-03-19	0.430	0.450	0.430	0.450	0.450	150,657
2024-03-18	0.440	0.440	0.430	0.430	0.430	89,447

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.